Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
48.07
|
577,420 | 48.15 | 48.31 | 47.90 | 20,550 | 1,000 | 1.1 |
17/09/2020 |
48.15
|
1,039,960 | 48.65 | 48.90 | 47.73 | 3,000 | 19,520 | -1.0 |
16/09/2020 |
48.65
|
559,130 | 49.14 | 49.31 | 48.65 | 100,980 | 14,340 | 5.1 |
15/09/2020 |
49.14
|
817,690 | 49.31 | 49.73 | 49.14 | 200,950 | 8,810 | 11.4 |
14/09/2020 |
49.31
|
1,321,220 | 48.56 | 49.39 | 48.40 | 32,560 | 0 | 1.9 |
11/09/2020 |
48.56
|
628,720 | 48.56 | 48.90 | 48.31 | 5,740 | 0 | 0.3 |
10/09/2020 |
48.56
|
1,134,500 | 48.40 | 49.23 | 48.40 | 2,000 | 6,450 | -0.3 |
09/09/2020 |
48.40
|
1,139,550 | 47.73 | 48.98 | 47.15 | 12,520 | 13,740 | -0.1 |
08/09/2020 |
47.73
|
597,820 | 47.32 | 47.82 | 47.07 | 3,610 | 22,680 | -1.1 |
07/09/2020 |
47.32
|
974,090 | 48.15 | 48.65 | 47.32 | 560 | 38,080 | -2.2 |
04/09/2020 |
48.15
|
1,280,320 | 47.82 | 48.31 | 47.07 | 14,490 | 2,000 | 0.7 |
03/09/2020 |
47.82
|
980,640 | 47.82 | 48.40 | 47.57 | 253,170 | 51,650 | 11.6 |
01/09/2020 |
47.82
|
930,280 | 46.90 | 47.90 | 46.74 | 35,270 | 140,600 | -6.0 |
31/08/2020 |
46.90
|
2,269,640 | 48.15 | 48.15 | 46.65 | 2,800 | 53,380 | -2.9 |
28/08/2020 |
48.15
|
1,443,570 | 48.90 | 49.39 | 48.15 | 25,880 | 35,650 | -0.6 |
27/08/2020 |
48.90
|
716,960 | 48.56 | 49.23 | 48.48 | 57,500 | 45,160 | 0.7 |
26/08/2020 |
48.56
|
1,718,370 | 48.23 | 49.73 | 47.90 | 50,850 | 2,000 | 2.9 |
25/08/2020 |
48.23
|
1,152,780 | 48.56 | 48.98 | 48.15 | 8,550 | 23,040 | -0.9 |
24/08/2020 |
48.56
|
1,930,640 | 48.90 | 48.98 | 48.15 | 8,400 | 6,490 | 0.1 |
21/08/2020 |
48.90
|
2,241,600 | 47.82 | 49.14 | 47.65 | 1,130,770 | 81,490 | 61.5 |
20/08/2020 |
47.82
|
2,485,510 | 47.57 | 48.40 | 47.07 | 1,050,200 | 44,190 | 57.8 |
19/08/2020 |
47.57
|
4,381,730 | 44.91 | 47.57 | 44.91 | 122,790 | 68,030 | 3.0 |
18/08/2020 |
44.91
|
845,550 | 44.83 | 45.08 | 44.66 | 20,510 | 1,000 | 1.1 |
17/08/2020 |
44.83
|
746,150 | 44.83 | 45.08 | 44.25 | 1,140 | 24,380 | -1.2 |
14/08/2020 |
44.83
|
1,835,810 | 44.58 | 45.66 | 44.50 | 5,650 | 1,300 | 0.2 |
13/08/2020 |
44.58
|
1,022,060 | 44.50 | 44.83 | 44.16 | 4,510 | 7,810 | -0.2 |
12/08/2020 |
44.50
|
972,130 | 44.58 | 44.74 | 44.08 | 31,500 | 51,280 | -1.1 |
11/08/2020 |
44.58
|
1,284,760 | 44.83 | 45.33 | 44.41 | 5,260 | 50,100 | -2.4 |
10/08/2020 |
44.83
|
2,348,110 | 43.91 | 45.49 | 43.91 | 150,740 | 26,860 | 6.7 |
07/08/2020 |
43.91
|
944,690 | 43.75 | 44.25 | 43.67 | 0 | 13,740 | -0.7 |
06/08/2020 |
43.75
|
869,730 | 44.00 | 44.16 | 43.42 | 36,150 | 11,950 | 1.3 |
05/08/2020 |
44.00
|
1,878,560 | 43.00 | 44.41 | 42.59 | 125,300 | 53,200 | 3.7 |
04/08/2020 |
43.00
|
825,130 | 42.75 | 43.42 | 42.67 | 105,590 | 1,210 | 5.4 |
03/08/2020 |
42.75
|
981,510 | 41.51 | 42.84 | 41.51 | 190,740 | 0 | 9.8 |
31/07/2020 |
41.51
|
1,017,640 | 41.92 | 42.34 | 41.09 | 312,160 | 0 | 15.7 |
30/07/2020 |
41.92
|
911,760 | 42.09 | 42.50 | 41.84 | 310,100 | 57,400 | 12.6 |
29/07/2020 |
42.09
|
2,593,410 | 42.75 | 42.75 | 39.85 | 310,100 | 57,400 | 12.6 |
28/07/2020 |
42.75
|
1,368,150 | 40.72 | 42.92 | 41.18 | 160,670 | 61,360 | 5.1 |
27/07/2020 |
40.72
|
2,669,980 | 43.75 | 43.75 | 40.72 | 262,820 | 11,360 | 12.7 |
24/07/2020 |
43.75
|
3,233,330 | 45.24 | 45.99 | 42.34 | 141,500 | 60,650 | 4.2 |
23/07/2020 |
45.24
|
814,140 | 45.08 | 45.41 | 44.33 | 340 | 2,000 | -0.1 |
22/07/2020 |
45.08
|
1,561,650 | 45.49 | 46.32 | 44.83 | 3,100 | 97,140 | -5.2 |
21/07/2020 |
45.49
|
1,907,660 | 44.33 | 45.49 | 44.00 | 104,760 | 67,530 | 2.0 |
20/07/2020 |
44.33
|
1,395,410 | 44.58 | 45.66 | 44.00 | 3,340 | 118,920 | -6.3 |
17/07/2020 |
44.58
|
2,220,270 | 43.67 | 45.24 | 43.33 | 31,660 | 4,500 | 1.5 |
16/07/2020 |
43.67
|
391,220 | 43.75 | 44.00 | 43.33 | 3,450 | 10,820 | -0.4 |
15/07/2020 |
43.75
|
496,050 | 44.00 | 44.33 | 43.67 | 30,500 | 11,870 | 1.0 |
14/07/2020 |
44.00
|
587,370 | 43.33 | 44.00 | 43.08 | 16,320 | 1,000 | 0.8 |
13/07/2020 |
43.33
|
907,450 | 43.91 | 44.00 | 43.08 | 1,600 | 4,000 | -0.1 |
10/07/2020 |
43.91
|
1,339,580 | 44.58 | 44.58 | 43.25 | 2,920 | 13,690 | -0.6 |
09/07/2020 |
44.58
|
1,252,690 | 44.83 | 45.24 | 44.41 | 3,410 | 146,910 | -7.8 |
08/07/2020 |
44.83
|
1,123,750 | 44.00 | 44.83 | 43.58 | 0 | 221,500 | -11.8 |
07/07/2020 |
44.00
|
1,455,000 | 43.75 | 45.24 | 43.83 | 54,000 | 17,360 | 1.9 |
06/07/2020 |
43.75
|
583,920 | 43.67 | 44.16 | 43.67 | 0 | 5,570 | -0.3 |
03/07/2020 |
43.67
|
889,420 | 43.75 | 44.58 | 43.67 | 17,100 | 11,050 | 0.3 |
02/07/2020 |
43.75
|
1,444,430 | 42.75 | 44.33 | 42.67 | 5,810 | 6,670 | -0.0 |
01/07/2020 |
42.75
|
821,540 | 41.26 | 42.75 | 41.18 | 35,400 | 4,800 | 1.6 |
30/06/2020 |
41.26
|
646,710 | 41.26 | 41.92 | 40.43 | 4,040 | 49,150 | -2.2 |
29/06/2020 |
41.26
|
584,580 | 42.34 | 42.34 | 41.18 | 140 | 40,060 | -2.0 |
26/06/2020 |
42.34
|
493,250 | 42.01 | 42.75 | 41.67 | 140 | 40,060 | -2.0 |
25/06/2020 |
42.01
|
626,690 | 42.01 | 42.50 | 41.09 | 700 | 2,720 | -0.1 |
24/06/2020 |
42.01
|
929,620 | 43.25 | 43.42 | 42.01 | 800 | 30,240 | -1.5 |
23/06/2020 |
43.25
|
1,245,440 | 43.67 | 44.00 | 42.34 | 102,600 | 82,930 | 1.0 |
22/06/2020 |
43.67
|
856,220 | 43.42 | 44.33 | 43.17 | 17,720 | 59,430 | -2.2 |
19/06/2020 |
43.42
|
865,480 | 42.67 | 43.42 | 42.92 | 200 | 27,320 | -1.4 |
18/06/2020 |
42.67
|
896,160 | 41.51 | 43.00 | 41.09 | 0 | 1,130 | -0.1 |
17/06/2020 |
41.51
|
684,390 | 41.67 | 42.42 | 41.22 | 400 | 47,630 | -2.4 |
16/06/2020 |
41.67
|
959,000 | 40.55 | 42.17 | 40.88 | 10,690 | 2,470 | 0.4 |
15/06/2020 |
40.55
|
1,222,390 | 42.09 | 43.00 | 40.30 | 42,700 | 51,370 | -0.4 |
12/06/2020 |
42.09
|
1,913,100 | 41.51 | 42.17 | 39.85 | 208,300 | 10,900 | 9.9 |
11/06/2020 |
41.51
|
2,363,420 | 44.33 | 45.16 | 41.51 | 231,180 | 22,880 | 10.6 |
10/06/2020 |
44.33
|
1,417,920 | 44.58 | 44.91 | 43.25 | 91,390 | 3,330 | 4.7 |
09/06/2020 |
44.58
|
1,190,660 | 45.41 | 46.07 | 44.41 | 3,950 | 41,820 | -2.0 |
08/06/2020 |
45.41
|
1,701,560 | 45.33 | 46.16 | 44.91 | 213,450 | 11,750 | 11.1 |
05/06/2020 |
45.33
|
869,090 | 44.58 | 45.49 | 44.00 | 75,000 | 0 | 4.1 |
04/06/2020 |
44.58
|
1,807,500 | 45.24 | 46.49 | 44.25 | 5,350 | 92,000 | -4.8 |
03/06/2020 |
45.24
|
2,900,680 | 42.42 | 45.33 | 42.42 | 95,860 | 200 | 5.0 |
02/06/2020 |
42.42
|
2,005,520 | 44.00 | 44.41 | 42.17 | 202,600 | 47,120 | 8.1 |
01/06/2020 |
44.00
|
1,763,310 | 42.25 | 44.00 | 42.34 | 183,380 | 25,400 | 8.4 |
29/05/2020 |
42.25
|
1,194,140 | 41.51 | 42.34 | 41.18 | 4,060 | 24,170 | -1.0 |
28/05/2020 |
41.51
|
2,435,010 | 40.68 | 42.17 | 40.26 | 163,800 | 1,280 | 8.1 |
27/05/2020 |
40.68
|
2,373,900 | 42.59 | 42.75 | 40.68 | 1,200 | 53,350 | -2.6 |
26/05/2020 |
42.59
|
2,889,580 | 40.39 | 43.08 | 41.13 | 511,160 | 4,050 | 25.7 |
25/05/2020 |
40.39
|
3,142,600 | 37.77 | 40.39 | 37.77 | 462,680 | 3,500 | 22.2 |
22/05/2020 |
37.77
|
1,173,980 | 38.19 | 38.56 | 37.73 | 9,700 | 13,350 | -0.2 |
21/05/2020 |
38.19
|
1,803,250 | 37.61 | 38.52 | 37.69 | 28,830 | 3,500 | 1.2 |
20/05/2020 |
37.61
|
1,117,340 | 36.98 | 37.69 | 36.82 | 36,150 | 0 | 1.6 |
19/05/2020 |
36.98
|
1,296,630 | 36.98 | 37.61 | 36.94 | 7,940 | 3,200 | 0.2 |
18/05/2020 |
36.98
|
1,396,460 | 36.53 | 37.02 | 35.61 | 34,840 | 1,000 | 1.5 |
15/05/2020 |
36.53
|
1,616,980 | 36.94 | 37.36 | 36.48 | 20,140 | 23,920 | -0.2 |
14/05/2020 |
36.94
|
3,482,550 | 38.68 | 38.68 | 36.61 | 103,430 | 73,280 | 1.4 |
13/05/2020 |
38.68
|
1,884,490 | 38.19 | 39.43 | 37.52 | 31,190 | 6,520 | 1.2 |
12/05/2020 |
38.19
|
2,222,720 | 37.11 | 38.27 | 36.53 | 93,300 | 80 | 4.3 |
11/05/2020 |
37.11
|
1,412,250 | 36.65 | 37.31 | 36.44 | 53,020 | 10,100 | 1.9 |
08/05/2020 |
36.65
|
2,183,120 | 37.52 | 38.02 | 36.57 | 17,290 | 10,260 | 0.3 |
07/05/2020 |
37.52
|
1,114,050 | 37.27 | 37.73 | 37.27 | 35,580 | 11,220 | 1.1 |
06/05/2020 |
37.27
|
981,900 | 36.57 | 37.44 | 36.36 | 38,460 | 0 | 1.7 |
05/05/2020 |
36.57
|
798,780 | 35.95 | 36.82 | 35.86 | 75,070 | 0 | 3.3 |
04/05/2020 |
35.95
|
1,462,030 | 37.52 | 37.52 | 35.78 | 42,300 | 64,080 | -0.9 |
29/04/2020 |
37.52
|
479,530 | 38.06 | 38.10 | 37.52 | 500 | 93,370 | -4.2 |